ADAM Historical Data

ADAM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 3, 3 PM $ 0.142
-0.54%
$ 2.98 million $ 28,018
Jul 3, 2 PM $ 0.143
+0.99%
$ 2.99 million $ 28,247
Jul 3, 1 PM $ 0.141
-0.43%
$ 2.97 million $ 27,718
Jul 3, 12 PM $ 0.143
-0.36%
$ 3 million $ 27,322
Jul 3, 11 AM $ 0.142
+0.00%
$ 2.99 million $ 28,286
Jul 3, 10 AM $ 0.142
-1.25%
$ 2.99 million $ 25,861
Jul 3, 9 AM $ 0.145
+0.37%
$ 3.04 million $ 20,848
Jul 3, 8 AM $ 0.144
+0.19%
$ 3.03 million $ 18,921
Jul 3, 7 AM $ 0.146
+0.46%
$ 3.07 million $ 19,150
Jul 3, 6 AM $ 0.152
+4.49%
$ 3.18 million $ 18,014
Jul 3, 5 AM $ 0.151
-0.40%
$ 3.18 million $ 17,177
Jul 3, 4 AM $ 0.146
-4.71%
$ 3.06 million $ 18,114
Jul 3, 2 AM $ 0.146
+0.00%
$ 3.08 million $ 19,925
Jul 3, 1 AM $ 0.147
+0.23%
$ 3.09 million $ 20,378
Jul 3, 12 AM $ 0.147
-3.37%
$ 3.09 million $ 20,558
Jul 2, 9 PM $ 0.146
+0.00%
$ 3.07 million $ 38,054
Jul 2, 4 PM $ 0.152
+0.63%
$ 3.2 million $ 41,747
Jul 2, 3 PM $ 0.146
-3.92%
$ 3.07 million $ 42,853
Jul 2, 1 PM $ 0.151
+3.70%
$ 3.17 million $ 43,197
Jul 2, 12 PM $ 0.146
+0.23%
$ 3.08 million $ 41,601
Jul 2, 11 AM $ 0.152
+3.45%
$ 3.19 million $ 44,326
Jul 2, 9 AM $ 0.152
-0.45%
$ 3.2 million $ 51,543
Jul 2, 8 AM $ 0.147
-3.20%
$ 3.08 million $ 51,642
Jul 2, 7 AM $ 0.152
+0.29%
$ 3.2 million $ 53,993
Jul 2, 6 AM $ 0.151
-0.95%
$ 3.18 million $ 55,880
Jul 2, 5 AM $ 0.146
+0.15%
$ 3.07 million $ 57,637
Jul 2, 4 AM $ 0.154
+7.16%
$ 3.24 million $ 54,813
Jul 2, 3 AM $ 0.145
+2.69%
$ 3.05 million $ 54,694
Jul 2, 2 AM $ 0.142
+2.13%
$ 2.98 million $ 51,947
Jul 2, 1 AM $ 0.139
+0.80%
$ 2.91 million $ 58,752
Jul 2, 12 AM $ 0.138
-0.33%
$ 2.89 million $ 62,630
Jul 1, 11 PM $ 0.155
-1.71%
$ 3.25 million $ 62,676
Jul 1, 10 PM $ 0.137
+0.06%
$ 2.88 million $ 71,832
Jul 1, 9 PM $ 0.181
+32.45%
$ 3.8 million $ 51,919
Jul 1, 8 PM $ 0.265
-20.52%
$ 5.57 million $ 46,585
Jul 1, 7 PM $ 0.37
+518.95%
$ 7.76 million $ 63,748
Jul 1, 6 PM $ 0.0596
-0.11%
$ 1.25 million $ 39,183
Jul 1, 5 PM $ 0.0602
-0.20%
$ 1.26 million $ 39,549
Jul 1, 4 PM $ 0.0603
-0.15%
$ 1.27 million $ 38,806
Jul 1, 3 PM $ 0.0604
+0.50%
$ 1.27 million $ 39,919
Jul 1, 2 PM $ 0.06
-0.04%
$ 1.26 million $ 40,325
Jul 1, 1 PM $ 0.06
-0.07%
$ 1.26 million $ 39,934
Jul 1, 12 PM $ 0.0601
-2.25%
$ 1.26 million $ 40,850
Jul 1, 11 AM $ 0.0615
+0.22%
$ 1.29 million $ 39,867
Jul 1, 10 AM $ 0.0613
-0.72%
$ 1.29 million $ 36,826
Jul 1, 9 AM $ 0.0618
-0.16%
$ 1.3 million $ 37,240
Jul 1, 8 AM $ 0.0619
-0.02%
$ 1.3 million $ 38,527
Jul 1, 7 AM $ 0.0619
+0.11%
$ 1.3 million $ 40,927
Jul 1, 6 AM $ 0.0618
-4.85%
$ 1.3 million $ 39,089
Jul 1, 5 AM $ 0.0649
+0.26%
$ 1.36 million $ 35,977